Taiwan Advanced Nanotech Inc. (TPEX:6797)
Taiwan · Delayed Price · Currency is TWD 12.20
+1.25 (11.42%)
Oct 8, 2026, 2:58 PM CST
Taiwan Advanced Nanotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.95 | 12.30 | 10.85 | 12.20 | 12.20 | 11.42% | 131,238 |
| Oct 7, 2026 | 11.15 | 11.15 | 10.50 | 10.95 | 10.95 | -1.79% | 61,792 |
| Oct 6, 2026 | 11.35 | 11.35 | 10.50 | 11.15 | 11.15 | -1.33% | 69,389 |
| Oct 5, 2026 | 11.50 | 11.55 | 10.75 | 11.30 | 11.30 | -1.74% | 106,496 |
| Oct 2, 2026 | 11.55 | 11.55 | 11.00 | 11.50 | 11.50 | -0.43% | 22,195 |
| Oct 1, 2026 | 11.50 | 11.55 | 11.05 | 11.55 | 11.55 | 0.43% | 8,601 |
| Sep 30, 2026 | 11.45 | 12.05 | 11.05 | 11.50 | 11.50 | -1.71% | 16,582 |
| Sep 29, 2026 | 10.50 | 11.80 | 10.50 | 11.70 | 11.70 | 11.43% | 197,553 |
| Sep 24, 2026 | 10.60 | 11.00 | 10.40 | 10.50 | 10.50 | -5.41% | 59,971 |
| Sep 23, 2026 | 11.45 | 11.45 | 10.50 | 11.10 | 11.10 | -3.06% | 35,288 |
| Sep 22, 2026 | 11.50 | 11.50 | 10.95 | 11.45 | 11.45 | -0.43% | 22,921 |
| Sep 21, 2026 | 10.95 | 11.50 | 10.65 | 11.50 | 11.50 | 4.07% | 27,739 |
| Sep 18, 2026 | 10.95 | 11.15 | 10.65 | 11.05 | 11.05 | -0.90% | 25,056 |
| Sep 17, 2026 | 10.65 | 11.15 | 10.65 | 11.15 | 11.15 | - | 38,745 |
| Sep 16, 2026 | 11.00 | 11.50 | 10.65 | 11.15 | 11.15 | 1.36% | 20,219 |
| Sep 15, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | - | 20,605 |
| Sep 14, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -4.35% | 1,149 |
| Sep 11, 2026 | 11.45 | 11.55 | 10.90 | 11.50 | 11.50 | 0.44% | 57,860 |
| Sep 10, 2026 | 11.55 | 11.60 | 11.10 | 11.45 | 11.45 | -0.87% | 19,698 |
| Sep 9, 2026 | 11.05 | 11.65 | 11.00 | 11.55 | 11.55 | 4.52% | 46,801 |
| Sep 8, 2026 | 11.55 | 11.55 | 11.05 | 11.05 | 11.05 | -4.33% | 22,298 |
| Sep 7, 2026 | 11.60 | 11.60 | 11.05 | 11.55 | 11.55 | -0.43% | 5,988 |
| Sep 4, 2026 | 11.65 | 11.85 | 11.30 | 11.60 | 11.60 | -0.43% | 22,608 |
| Sep 3, 2026 | 11.60 | 12.15 | 11.00 | 11.65 | 11.65 | 0.87% | 149,639 |
| Sep 2, 2026 | 11.60 | 11.60 | 11.10 | 11.55 | 11.55 | -0.43% | 14,021 |
| Sep 1, 2026 | 11.60 | 11.60 | 11.05 | 11.60 | 11.60 | - | 45,915 |
| Aug 31, 2026 | 12.00 | 12.00 | 11.10 | 11.60 | 11.60 | -3.33% | 62,270 |
| Aug 28, 2026 | 12.10 | 12.10 | 11.50 | 12.00 | 12.00 | -0.83% | 7,087 |
| Aug 27, 2026 | 12.10 | 12.10 | 11.60 | 12.10 | 12.10 | - | 12,024 |
| Aug 26, 2026 | 12.00 | 12.10 | 11.50 | 12.10 | 12.10 | 0.83% | 45,998 |
| Aug 25, 2026 | 12.05 | 12.10 | 11.55 | 12.00 | 12.00 | -0.41% | 13,954 |
| Aug 24, 2026 | 12.30 | 12.30 | 11.55 | 12.05 | 12.05 | 2.12% | 19,605 |
| Aug 21, 2026 | 12.35 | 12.40 | 11.80 | 11.80 | 11.80 | -4.45% | 18,230 |
| Aug 20, 2026 | 12.45 | 12.45 | 11.80 | 12.35 | 12.35 | -0.40% | 28,026 |
| Aug 19, 2026 | 12.30 | 12.45 | 11.90 | 12.40 | 12.40 | 1.64% | 8,009 |
| Aug 18, 2026 | 12.35 | 12.50 | 11.90 | 12.20 | 12.20 | -1.21% | 26,773 |
| Aug 17, 2026 | 12.40 | 12.40 | 11.90 | 12.35 | 12.35 | -0.40% | 5,121 |
| Aug 14, 2026 | 12.40 | 12.40 | 11.90 | 12.40 | 12.40 | - | 29,213 |
| Aug 13, 2026 | 12.60 | 12.60 | 11.90 | 12.40 | 12.40 | -1.59% | 97,715 |
| Aug 12, 2026 | 13.10 | 13.10 | 12.00 | 12.60 | 12.60 | -3.82% | 86,762 |
| Aug 11, 2026 | 12.60 | 13.15 | 12.05 | 13.10 | 13.10 | 3.97% | 17,218 |
| Aug 10, 2026 | 13.10 | 13.10 | 12.50 | 12.60 | 12.60 | -3.82% | 42,943 |
| Aug 7, 2026 | 13.15 | 13.15 | 12.50 | 13.10 | 13.10 | -0.38% | 28,051 |
| Aug 6, 2026 | 13.00 | 13.15 | 12.35 | 13.15 | 13.15 | 1.15% | 15,329 |
| Aug 5, 2026 | 13.65 | 13.75 | 12.50 | 13.00 | 13.00 | -3.70% | 90,154 |
| Aug 4, 2026 | 13.55 | 14.15 | 12.85 | 13.50 | 13.50 | -0.37% | 56,802 |
| Aug 3, 2026 | 13.00 | 13.55 | 12.80 | 13.55 | 13.55 | 5.86% | 21,050 |
| Jul 31, 2026 | 12.80 | 13.65 | 12.70 | 12.80 | 12.80 | - | 104,921 |
| Jul 30, 2026 | 12.80 | 13.15 | 12.20 | 12.80 | 12.80 | - | 24,254 |
| Jul 29, 2026 | 12.90 | 12.90 | 12.20 | 12.80 | 12.80 | -0.78% | 56,836 |